Financial News

Cyclo Therapeutics Inc (NQ: CYTH )

1.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 1.280 1.280 1.160 1.200 19,800 -0.06(-4.76%)
Jun 13, 2024 1.300 1.300 1.250 1.260 9,015 -0.02(-1.56%)
Jun 12, 2024 1.210 1.290 1.200 1.280 17,399 +0.04(+3.23%)
Jun 11, 2024 1.240 1.280 1.190 1.240 23,938 -0.01(-0.80%)
Jun 10, 2024 1.250 1.280 1.240 1.250 11,475 -0.01(-0.79%)
Jun 07, 2024 1.240 1.280 1.240 1.260 9,077 +0.01(+0.80%)
Jun 06, 2024 1.260 1.290 1.240 1.250 22,541 -0.02(-1.57%)
Jun 05, 2024 1.270 1.360 1.110 1.270 117,473 -0.02(-1.55%)
Jun 04, 2024 1.260 1.347 1.240 1.290 35,221 +0.00(+0.00%)
Jun 03, 2024 1.280 1.330 1.250 1.290 12,080 +0.01(+0.78%)
May 31, 2024 1.290 1.370 1.280 1.280 15,843 -0.02(-1.54%)
May 30, 2024 1.350 1.360 1.270 1.300 29,350 +0.01(+0.78%)
May 29, 2024 1.250 1.390 1.250 1.290 23,879 +0.01(+0.78%)
May 28, 2024 1.320 1.320 1.261 1.280 12,537 -0.07(-5.19%)
May 24, 2024 1.350 1.418 1.310 1.350 28,979 +0.05(+3.85%)
May 23, 2024 1.280 1.370 1.250 1.300 53,703 +0.01(+0.78%)
May 22, 2024 1.310 1.330 1.280 1.290 23,999 -0.07(-5.15%)
May 21, 2024 1.440 1.470 1.300 1.360 24,642 -0.06(-4.23%)
May 20, 2024 1.493 1.493 1.320 1.420 15,001 +0.02(+1.43%)
May 17, 2024 1.350 1.400 1.330 1.400 21,599 +0.03(+2.19%)
May 16, 2024 1.410 1.440 1.350 1.370 52,854 -0.06(-4.20%)
May 15, 2024 1.470 1.470 1.400 1.430 16,466 +0.02(+1.42%)
May 14, 2024 1.400 1.537 1.400 1.410 32,341 +0.01(+0.71%)
May 13, 2024 1.450 1.488 1.400 1.400 20,591 -0.07(-4.76%)
May 10, 2024 1.510 1.550 1.450 1.470 34,534 +0.02(+1.38%)
May 09, 2024 1.550 1.590 1.440 1.450 75,624 -0.05(-3.33%)
May 08, 2024 1.530 1.553 1.490 1.500 18,777 -0.01(-0.66%)
May 07, 2024 1.510 1.580 1.501 1.510 26,279 -0.02(-1.31%)
May 06, 2024 1.560 1.620 1.500 1.530 32,026 +0.02(+1.32%)
May 03, 2024 1.500 1.550 1.480 1.510 26,352 +0.04(+2.72%)
May 02, 2024 1.460 1.500 1.450 1.470 19,101 +0.02(+1.38%)
May 01, 2024 1.530 1.570 1.450 1.450 29,137 -0.01(-0.68%)
Apr 30, 2024 1.450 1.480 1.351 1.460 32,633 -0.01(-0.68%)
Apr 29, 2024 1.320 1.470 1.283 1.470 56,427 +0.21(+16.67%)
Apr 26, 2024 1.330 1.350 1.260 1.260 28,155 -0.03(-2.33%)
Apr 25, 2024 1.280 1.310 1.270 1.290 16,858 -0.01(-0.77%)
Apr 24, 2024 1.230 1.310 1.220 1.300 21,097 +0.09(+7.44%)
Apr 23, 2024 1.240 1.280 1.200 1.210 33,351 -0.05(-3.97%)
Apr 22, 2024 1.200 1.320 1.170 1.260 84,156 +0.10(+8.62%)
Apr 19, 2024 1.170 1.250 1.100 1.160 57,463 -0.04(-3.33%)
Apr 18, 2024 1.180 1.248 1.170 1.200 29,661 -0.01(-0.83%)
Apr 17, 2024 1.180 1.260 1.150 1.210 40,526 -0.01(-0.82%)
Apr 16, 2024 1.210 1.270 1.110 1.220 66,891 -0.02(-1.61%)
Apr 15, 2024 1.270 1.280 1.210 1.240 21,914 -0.02(-1.59%)
Apr 12, 2024 1.320 1.320 1.260 1.260 51,132 -0.11(-8.03%)
Apr 11, 2024 1.370 1.410 1.340 1.370 27,879 -0.02(-1.44%)
Apr 10, 2024 1.450 1.450 1.360 1.390 17,822 -0.03(-2.11%)
Apr 09, 2024 1.410 1.420 1.352 1.420 28,276 +0.01(+0.71%)
Apr 08, 2024 1.360 1.410 1.300 1.410 35,725 +0.08(+6.02%)
Apr 05, 2024 1.370 1.371 1.290 1.330 53,893 -0.04(-2.92%)
Apr 04, 2024 1.370 1.430 1.190 1.370 139,726 +0.01(+0.74%)
Apr 03, 2024 1.400 1.440 1.320 1.360 97,294 -0.10(-6.85%)
Apr 02, 2024 1.330 1.790 1.260 1.460 1,087,454 +0.10(+7.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback